3093 (株)トレジャー・ファクトリー の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 185,104 | 187,800 | 185,000 | 187,800 | 10 | 117.38 |
| 2009-12-29 | 186,000 | 187,000 | 185,000 | 185,000 | 8 | 115.63 |
| 2009-12-28 | 188,504 | 188,504 | 187,000 | 187,000 | 6 | 116.88 |
| 2009-12-25 | 185,200 | 187,000 | 185,000 | 187,000 | 11 | 116.88 |
| 2009-12-24 | 185,104 | 186,904 | 185,000 | 185,000 | 31 | 115.63 |
| 2009-12-22 | 185,304 | 185,304 | 185,000 | 185,000 | 6 | 115.63 |
| 2009-12-21 | 185,400 | 185,400 | 185,104 | 185,104 | 5 | 115.69 |
| 2009-12-18 | 185,000 | 188,000 | 184,904 | 186,000 | 78 | 116.25 |
| 2009-12-17 | 191,000 | 191,000 | 186,200 | 186,600 | 7 | 116.63 |
| 2009-12-16 | 185,904 | 187,904 | 185,000 | 187,904 | 16 | 117.44 |
| 2009-12-15 | 188,000 | 188,904 | 187,000 | 188,904 | 6 | 118.07 |
| 2009-12-14 | 185,000 | 188,000 | 184,000 | 185,304 | 33 | 115.82 |
| 2009-12-11 | 185,000 | 187,504 | 185,000 | 185,104 | 14 | 115.69 |
| 2009-12-10 | 190,400 | 190,400 | 188,000 | 188,000 | 4 | 117.50 |
| 2009-12-09 | 190,000 | 190,000 | 187,400 | 187,400 | 4 | 117.13 |
| 2009-12-08 | 191,704 | 192,000 | 191,000 | 191,000 | 7 | 119.38 |
| 2009-12-07 | 187,600 | 191,000 | 185,600 | 191,000 | 5 | 119.38 |
| 2009-12-04 | 191,000 | 192,000 | 189,000 | 190,000 | 8 | 118.75 |
| 2009-12-03 | 187,104 | 187,504 | 187,000 | 187,000 | 5 | 116.88 |
| 2009-12-02 | 186,000 | 187,000 | 186,000 | 187,000 | 6 | 116.88 |
| 2009-12-01 | 186,000 | 189,000 | 186,000 | 186,000 | 3 | 116.25 |
| 2009-11-30 | 185,000 | 186,000 | 185,000 | 186,000 | 10 | 116.25 |
| 2009-11-27 | 185,104 | 186,200 | 185,000 | 185,000 | 17 | 115.63 |
| 2009-11-26 | 193,000 | 193,000 | 186,000 | 186,000 | 14 | 116.25 |
| 2009-11-25 | 185,000 | 187,000 | 183,000 | 187,000 | 18 | 116.88 |
| 2009-11-24 | 190,000 | 190,000 | 185,000 | 185,000 | 11 | 115.63 |
| 2009-11-20 | 180,000 | 188,000 | 180,000 | 187,800 | 24 | 117.38 |
| 2009-11-19 | 181,304 | 183,000 | 179,000 | 183,000 | 23 | 114.38 |
| 2009-11-18 | 184,904 | 184,904 | 178,600 | 184,304 | 26 | 115.19 |
| 2009-11-17 | 185,000 | 185,000 | 184,800 | 184,904 | 28 | 115.57 |
| 2009-11-16 | 184,904 | 186,800 | 183,000 | 185,000 | 110 | 115.63 |
| 2009-11-13 | 185,104 | 185,104 | 184,704 | 185,000 | 38 | 115.63 |
| 2009-11-12 | 185,104 | 186,504 | 185,000 | 185,000 | 34 | 115.63 |
| 2009-11-11 | 185,400 | 186,504 | 185,000 | 185,000 | 47 | 115.63 |
| 2009-11-10 | 185,400 | 185,504 | 185,000 | 185,000 | 15 | 115.63 |
| 2009-11-09 | 185,000 | 185,000 | 184,600 | 185,000 | 9 | 115.63 |
| 2009-11-06 | 185,504 | 185,800 | 182,000 | 185,000 | 18 | 115.63 |
| 2009-11-05 | 185,000 | 185,400 | 183,000 | 185,000 | 22 | 115.63 |
| 2009-11-04 | 185,304 | 185,504 | 184,800 | 185,000 | 23 | 115.63 |
| 2009-11-02 | 184,904 | 187,000 | 184,504 | 185,200 | 57 | 115.75 |
| 2009-10-30 | 186,504 | 186,504 | 186,400 | 186,400 | 6 | 116.50 |
| 2009-10-29 | 182,000 | 186,504 | 182,000 | 186,200 | 78 | 116.38 |
| 2009-10-28 | 185,000 | 185,504 | 185,000 | 185,000 | 36 | 115.63 |
| 2009-10-27 | 179,800 | 188,000 | 179,800 | 185,104 | 147 | 115.69 |
| 2009-10-26 | 172,000 | 173,800 | 171,104 | 173,800 | 26 | 108.63 |
| 2009-10-23 | 172,304 | 172,304 | 171,104 | 171,104 | 24 | 106.94 |
| 2009-10-22 | 173,304 | 173,904 | 172,200 | 172,304 | 29 | 107.69 |
| 2009-10-21 | 172,600 | 175,000 | 172,600 | 174,504 | 30 | 109.07 |
| 2009-10-20 | 172,600 | 176,504 | 172,600 | 174,200 | 37 | 108.88 |
| 2009-10-19 | 177,000 | 177,000 | 170,600 | 172,704 | 72 | 107.94 |
| 2009-10-16 | 180,104 | 180,400 | 179,000 | 179,504 | 43 | 112.19 |
| 2009-10-15 | 180,104 | 182,600 | 179,704 | 182,600 | 48 | 114.13 |
| 2009-10-14 | 185,200 | 185,200 | 178,504 | 181,800 | 95 | 113.63 |
| 2009-10-13 | 192,200 | 192,200 | 185,304 | 185,400 | 86 | 115.88 |
| 2009-10-09 | 195,104 | 195,104 | 181,104 | 192,800 | 222 | 120.50 |
| 2009-10-08 | 198,000 | 204,000 | 195,800 | 203,000 | 159 | 126.88 |
| 2009-10-07 | 197,800 | 197,800 | 192,600 | 195,000 | 156 | 121.88 |
| 2009-10-06 | 193,000 | 195,000 | 192,504 | 194,800 | 49 | 121.75 |
| 2009-10-05 | 187,000 | 195,000 | 187,000 | 190,000 | 54 | 118.75 |
| 2009-10-02 | 192,000 | 192,104 | 187,104 | 188,000 | 59 | 117.50 |
| 2009-10-01 | 197,904 | 197,904 | 193,000 | 194,504 | 67 | 121.57 |
| 2009-09-30 | 186,504 | 194,200 | 186,504 | 193,904 | 64 | 121.19 |
| 2009-09-29 | 182,800 | 187,000 | 182,000 | 186,504 | 65 | 116.57 |
| 2009-09-28 | 181,104 | 182,000 | 180,104 | 182,000 | 27 | 113.75 |
| 2009-09-25 | 181,704 | 183,000 | 180,200 | 182,504 | 33 | 114.07 |
| 2009-09-24 | 178,000 | 183,704 | 178,000 | 180,304 | 50 | 112.69 |
| 2009-09-18 | 181,200 | 185,800 | 177,504 | 179,000 | 96 | 111.88 |
| 2009-09-17 | 182,000 | 186,000 | 181,304 | 181,304 | 57 | 113.32 |
| 2009-09-16 | 188,104 | 192,800 | 181,304 | 183,504 | 116 | 114.69 |
| 2009-09-15 | 195,000 | 195,000 | 180,000 | 187,904 | 99 | 117.44 |
| 2009-09-14 | 195,200 | 198,800 | 193,200 | 195,000 | 70 | 121.88 |
| 2009-09-11 | 198,000 | 204,104 | 196,000 | 198,200 | 122 | 123.88 |
| 2009-09-10 | 190,000 | 196,000 | 190,000 | 195,904 | 72 | 122.44 |
| 2009-09-09 | 191,904 | 193,000 | 186,400 | 188,800 | 46 | 118 |
| 2009-09-08 | 190,000 | 191,000 | 187,904 | 190,000 | 41 | 118.75 |
| 2009-09-07 | 189,000 | 192,000 | 185,000 | 190,000 | 64 | 118.75 |
| 2009-09-04 | 192,200 | 192,200 | 186,104 | 187,200 | 56 | 117 |
| 2009-09-03 | 193,800 | 197,000 | 186,000 | 192,504 | 78 | 120.32 |
| 2009-09-02 | 192,504 | 200,000 | 191,104 | 197,000 | 69 | 123.13 |
| 2009-09-01 | 196,000 | 204,400 | 194,000 | 198,504 | 56 | 124.07 |
| 2009-08-31 | 204,000 | 204,000 | 191,200 | 199,000 | 138 | 124.38 |
| 2009-08-28 | 203,000 | 207,704 | 202,200 | 204,800 | 36 | 128 |
| 2009-08-27 | 205,104 | 212,000 | 200,304 | 203,000 | 119 | 126.88 |
| 2009-08-26 | 207,704 | 215,000 | 201,000 | 206,104 | 123 | 128.82 |
| 2009-08-25 | 210,600 | 214,800 | 202,600 | 206,600 | 93 | 129.13 |
| 2009-08-24 | 207,504 | 216,000 | 205,000 | 209,504 | 64 | 130.94 |
| 2009-08-21 | 207,904 | 211,000 | 200,504 | 203,600 | 93 | 127.25 |
| 2009-08-20 | 200,200 | 224,504 | 197,704 | 208,104 | 194 | 130.07 |
| 2009-08-19 | 203,504 | 206,400 | 197,000 | 200,000 | 104 | 125 |
| 2009-08-18 | 198,200 | 206,000 | 195,200 | 203,000 | 111 | 126.88 |
| 2009-08-17 | 202,904 | 207,904 | 200,304 | 200,504 | 108 | 125.32 |
| 2009-08-14 | 214,904 | 214,904 | 201,000 | 206,904 | 182 | 129.32 |
| 2009-08-13 | 217,504 | 222,000 | 201,200 | 215,000 | 211 | 134.38 |
| 2009-08-12 | 223,000 | 227,504 | 214,104 | 217,504 | 202 | 135.94 |
| 2009-08-11 | 214,904 | 231,000 | 214,104 | 227,504 | 493 | 142.19 |
| 2009-08-10 | 208,000 | 225,000 | 205,504 | 217,104 | 668 | 135.69 |
| 2009-08-07 | 192,104 | 217,000 | 192,104 | 202,400 | 659 | 126.50 |
| 2009-08-06 | 189,704 | 196,000 | 188,000 | 192,000 | 132 | 120 |
| 2009-08-05 | 188,400 | 210,000 | 184,104 | 186,704 | 364 | 116.69 |
| 2009-08-04 | 195,000 | 195,000 | 185,104 | 190,000 | 103 | 118.75 |
| 2009-08-03 | 184,104 | 199,704 | 180,504 | 192,000 | 266 | 120 |
| 2009-07-31 | 182,000 | 182,000 | 176,600 | 178,104 | 75 | 111.32 |
| 2009-07-30 | 182,504 | 182,504 | 176,504 | 179,504 | 39 | 112.19 |
| 2009-07-29 | 181,000 | 184,000 | 175,104 | 180,000 | 53 | 112.50 |
| 2009-07-28 | 180,504 | 184,400 | 179,000 | 182,400 | 71 | 114 |
| 2009-07-27 | 182,400 | 187,504 | 180,504 | 181,000 | 48 | 113.13 |
| 2009-07-24 | 188,000 | 188,704 | 179,000 | 182,000 | 86 | 113.75 |
| 2009-07-23 | 186,504 | 188,904 | 183,000 | 187,904 | 112 | 117.44 |
| 2009-07-22 | 180,000 | 188,000 | 180,000 | 185,504 | 97 | 115.94 |
| 2009-07-21 | 184,704 | 184,704 | 179,000 | 179,104 | 51 | 111.94 |
| 2009-07-17 | 185,800 | 187,000 | 176,000 | 179,504 | 112 | 112.19 |
| 2009-07-16 | 187,504 | 192,504 | 182,304 | 185,000 | 126 | 115.63 |
| 2009-07-15 | 190,000 | 191,104 | 185,000 | 189,504 | 147 | 118.44 |
| 2009-07-14 | 169,200 | 188,000 | 169,200 | 182,904 | 193 | 114.32 |
| 2009-07-13 | 181,104 | 186,000 | 162,400 | 168,000 | 286 | 105 |
| 2009-07-10 | 201,000 | 201,000 | 181,000 | 181,000 | 1,082 | 113.13 |
| 2009-07-09 | 171,904 | 174,904 | 165,000 | 171,000 | 111 | 106.88 |
| 2009-07-08 | 170,000 | 170,000 | 166,000 | 169,000 | 44 | 105.63 |
| 2009-07-07 | 164,800 | 174,000 | 164,800 | 171,504 | 146 | 107.19 |
| 2009-07-06 | 162,400 | 164,504 | 160,000 | 163,504 | 37 | 102.19 |
| 2009-07-03 | 158,200 | 163,000 | 158,200 | 160,000 | 31 | 100 |
| 2009-07-02 | 164,000 | 165,000 | 158,000 | 163,400 | 88 | 102.13 |
| 2009-07-01 | 166,104 | 169,504 | 164,000 | 165,000 | 53 | 103.13 |
| 2009-06-30 | 164,904 | 169,504 | 164,000 | 168,000 | 89 | 105 |
| 2009-06-29 | 178,000 | 178,000 | 163,800 | 164,000 | 292 | 102.50 |
| 2009-06-26 | 165,000 | 175,504 | 160,104 | 175,504 | 257 | 109.69 |
| 2009-06-25 | 158,000 | 163,504 | 157,000 | 162,800 | 173 | 101.75 |
| 2009-06-24 | 161,000 | 161,000 | 154,504 | 157,000 | 156 | 98.13 |
| 2009-06-23 | 146,000 | 157,000 | 145,000 | 148,504 | 155 | 92.82 |
| 2009-06-22 | 142,000 | 144,000 | 140,000 | 142,000 | 60 | 88.75 |
| 2009-06-19 | 138,600 | 140,000 | 136,000 | 138,000 | 45 | 86.25 |
| 2009-06-18 | 146,000 | 146,000 | 137,000 | 138,304 | 89 | 86.44 |
| 2009-06-17 | 143,504 | 143,504 | 134,000 | 138,000 | 88 | 86.25 |
| 2009-06-16 | 135,504 | 148,000 | 133,600 | 143,504 | 197 | 89.69 |
| 2009-06-15 | 137,904 | 137,904 | 130,104 | 131,504 | 44 | 82.19 |
| 2009-06-12 | 134,000 | 134,000 | 129,704 | 129,904 | 26 | 81.19 |
| 2009-06-11 | 130,000 | 130,000 | 128,000 | 128,200 | 45 | 80.13 |
| 2009-06-10 | 123,000 | 126,000 | 122,304 | 126,000 | 35 | 78.75 |
| 2009-06-09 | 125,000 | 125,104 | 119,000 | 120,000 | 36 | 75 |
| 2009-06-08 | 127,904 | 127,904 | 126,000 | 126,000 | 15 | 78.75 |
| 2009-06-05 | 127,000 | 129,000 | 124,000 | 127,704 | 12 | 79.82 |
| 2009-06-04 | 132,904 | 132,904 | 126,000 | 128,904 | 37 | 80.57 |
| 2009-06-03 | 135,800 | 135,800 | 130,000 | 131,000 | 25 | 81.88 |
| 2009-06-02 | 135,000 | 137,000 | 129,504 | 133,800 | 69 | 83.63 |
| 2009-06-01 | 126,504 | 132,000 | 124,000 | 127,400 | 107 | 79.63 |
| 2009-05-29 | 119,904 | 123,000 | 118,000 | 122,904 | 71 | 76.82 |
| 2009-05-28 | 118,800 | 119,000 | 118,000 | 118,104 | 22 | 73.82 |
| 2009-05-27 | 121,000 | 124,000 | 117,000 | 117,000 | 77 | 73.13 |
| 2009-05-26 | 116,000 | 116,000 | 115,000 | 115,000 | 13 | 71.88 |
| 2009-05-25 | 116,000 | 116,000 | 113,000 | 116,000 | 28 | 72.50 |
| 2009-05-22 | 113,000 | 115,504 | 109,504 | 115,104 | 55 | 71.94 |
| 2009-05-21 | 114,504 | 116,000 | 114,504 | 116,000 | 11 | 72.50 |
| 2009-05-20 | 117,104 | 117,104 | 113,000 | 115,000 | 20 | 71.88 |
| 2009-05-19 | 117,304 | 117,504 | 115,000 | 115,000 | 30 | 71.88 |
| 2009-05-18 | 119,000 | 119,000 | 116,000 | 118,704 | 15 | 74.19 |
| 2009-05-15 | 117,504 | 119,304 | 117,504 | 119,304 | 23 | 74.57 |
| 2009-05-14 | 119,704 | 119,704 | 117,000 | 117,200 | 15 | 73.25 |
| 2009-05-13 | 118,000 | 121,000 | 117,000 | 120,000 | 66 | 75 |
| 2009-05-12 | 117,504 | 117,504 | 115,200 | 116,000 | 17 | 72.50 |
| 2009-05-11 | 117,904 | 119,000 | 117,000 | 117,000 | 20 | 73.13 |
| 2009-05-08 | 113,000 | 117,504 | 109,000 | 117,504 | 18 | 73.44 |
| 2009-05-07 | 118,000 | 118,504 | 113,000 | 113,000 | 21 | 70.63 |
| 2009-05-01 | 108,000 | 118,000 | 108,000 | 114,000 | 28 | 71.25 |
| 2009-04-30 | 110,200 | 111,000 | 108,000 | 108,504 | 29 | 67.82 |
| 2009-04-28 | 115,704 | 115,904 | 111,104 | 111,104 | 33 | 69.44 |
| 2009-04-27 | 118,104 | 118,904 | 115,704 | 115,704 | 49 | 72.32 |
| 2009-04-24 | 118,304 | 118,304 | 117,000 | 118,000 | 12 | 73.75 |
| 2009-04-23 | 118,000 | 118,000 | 114,504 | 116,304 | 34 | 72.69 |
| 2009-04-22 | 116,704 | 121,000 | 116,600 | 120,000 | 53 | 75 |
| 2009-04-21 | 117,000 | 117,904 | 115,400 | 116,504 | 28 | 72.82 |
| 2009-04-20 | 115,104 | 118,904 | 115,104 | 117,904 | 19 | 73.69 |
| 2009-04-17 | 124,104 | 124,104 | 114,400 | 115,104 | 104 | 71.94 |
| 2009-04-16 | 125,400 | 127,000 | 121,504 | 122,104 | 46 | 76.32 |
| 2009-04-15 | 125,200 | 130,000 | 125,104 | 127,400 | 239 | 79.63 |
| 2009-04-14 | 152,600 | 163,000 | 144,000 | 145,104 | 176 | 90.69 |
| 2009-04-13 | 142,000 | 153,504 | 142,000 | 152,504 | 142 | 95.32 |
| 2009-04-10 | 141,000 | 148,504 | 138,600 | 140,000 | 136 | 87.50 |
| 2009-04-09 | 140,000 | 140,504 | 136,800 | 139,504 | 43 | 87.19 |
| 2009-04-08 | 137,000 | 139,000 | 136,504 | 139,000 | 32 | 86.88 |
| 2009-04-07 | 138,904 | 140,904 | 135,600 | 136,000 | 64 | 85 |
| 2009-04-06 | 131,600 | 140,600 | 130,504 | 139,000 | 157 | 86.88 |
| 2009-04-03 | 127,904 | 129,504 | 125,000 | 127,600 | 38 | 79.75 |
| 2009-04-02 | 121,600 | 125,000 | 121,000 | 123,904 | 23 | 77.44 |
| 2009-04-01 | 118,800 | 128,704 | 118,800 | 121,704 | 68 | 76.07 |
| 2009-03-31 | 118,000 | 118,904 | 116,600 | 117,600 | 11 | 73.50 |
| 2009-03-30 | 114,200 | 118,800 | 114,200 | 118,000 | 20 | 73.75 |
| 2009-03-27 | 116,304 | 116,904 | 114,000 | 114,000 | 20 | 71.25 |
| 2009-03-26 | 113,104 | 118,104 | 113,104 | 117,504 | 11 | 73.44 |
| 2009-03-25 | 117,000 | 118,000 | 117,000 | 118,000 | 6 | 73.75 |
| 2009-03-24 | 115,304 | 115,304 | 115,000 | 115,000 | 10 | 71.88 |
| 2009-03-23 | 112,104 | 116,000 | 112,104 | 113,000 | 6 | 70.63 |
| 2009-03-19 | 118,000 | 119,000 | 112,000 | 112,000 | 21 | 70 |
| 2009-03-18 | 120,704 | 123,000 | 118,000 | 118,000 | 70 | 73.75 |
| 2009-03-17 | 113,000 | 120,000 | 113,000 | 117,504 | 60 | 73.44 |
| 2009-03-16 | 110,104 | 115,000 | 110,104 | 113,000 | 16 | 70.63 |
| 2009-03-13 | 104,000 | 106,600 | 104,000 | 105,504 | 22 | 65.94 |
| 2009-03-12 | 103,504 | 105,000 | 100,000 | 100,000 | 23 | 62.50 |
| 2009-03-11 | 101,200 | 107,000 | 101,200 | 103,000 | 15 | 64.38 |
| 2009-03-10 | 102,000 | 104,000 | 100,200 | 100,200 | 44 | 62.63 |
| 2009-03-09 | 114,000 | 114,000 | 101,200 | 106,000 | 31 | 66.25 |
| 2009-03-06 | 110,504 | 117,000 | 110,504 | 116,000 | 22 | 72.50 |
| 2009-03-05 | 111,000 | 112,504 | 110,000 | 111,200 | 14 | 69.50 |
| 2009-03-04 | 109,000 | 113,000 | 109,000 | 113,000 | 14 | 70.63 |
| 2009-03-03 | 117,104 | 117,104 | 108,200 | 109,000 | 34 | 68.13 |
| 2009-03-02 | 113,400 | 117,504 | 113,000 | 117,200 | 38 | 73.25 |
| 2009-02-27 | 116,504 | 116,504 | 109,000 | 110,000 | 56 | 68.75 |
| 2009-02-26 | 109,904 | 118,504 | 107,904 | 114,504 | 78 | 71.57 |
| 2009-02-25 | 115,000 | 115,000 | 107,000 | 109,800 | 76 | 68.63 |
| 2009-02-24 | 118,200 | 118,200 | 110,000 | 114,000 | 56 | 71.25 |
| 2009-02-23 | 122,104 | 124,304 | 114,104 | 120,000 | 119 | 75 |
| 2009-02-20 | 126,000 | 139,000 | 122,000 | 122,400 | 251 | 76.50 |
| 2009-02-19 | 118,504 | 130,504 | 118,000 | 128,000 | 344 | 80 |
| 2009-02-18 | 115,000 | 115,104 | 110,000 | 110,504 | 20 | 69.07 |
| 2009-02-17 | 118,000 | 119,000 | 113,000 | 115,000 | 46 | 71.88 |
| 2009-02-16 | 104,104 | 112,000 | 104,104 | 112,000 | 28 | 70 |
| 2009-02-13 | 104,000 | 104,000 | 100,000 | 100,104 | 11 | 62.57 |
| 2009-02-12 | 97,000 | 100,504 | 97,000 | 100,000 | 7 | 62.50 |
| 2009-02-10 | 93,904 | 97,000 | 92,000 | 97,000 | 19 | 60.63 |
| 2009-02-09 | 95,000 | 95,000 | 94,000 | 94,000 | 25 | 58.75 |
| 2009-02-06 | 95,600 | 96,504 | 94,704 | 95,000 | 22 | 59.38 |
| 2009-02-05 | 100,200 | 101,000 | 94,600 | 96,600 | 34 | 60.38 |
| 2009-02-04 | 104,000 | 105,000 | 101,304 | 101,304 | 22 | 63.32 |
| 2009-02-03 | 106,504 | 106,504 | 104,200 | 104,200 | 14 | 65.13 |
| 2009-02-02 | 108,304 | 108,504 | 104,504 | 106,504 | 37 | 66.57 |
| 2009-01-30 | 106,200 | 106,400 | 104,504 | 106,304 | 14 | 66.44 |
| 2009-01-29 | 105,200 | 109,504 | 105,000 | 106,104 | 28 | 66.32 |
| 2009-01-28 | 108,504 | 108,504 | 101,000 | 103,104 | 16 | 64.44 |
| 2009-01-27 | 117,000 | 117,000 | 106,504 | 108,504 | 57 | 67.82 |
| 2009-01-26 | 118,400 | 122,000 | 109,000 | 117,000 | 46 | 73.13 |
| 2009-01-23 | 101,000 | 117,000 | 101,000 | 116,400 | 113 | 72.75 |
| 2009-01-22 | 99,104 | 105,104 | 98,104 | 105,000 | 58 | 65.63 |
| 2009-01-21 | 93,000 | 96,600 | 93,000 | 95,104 | 29 | 59.44 |
| 2009-01-20 | 89,904 | 94,000 | 89,000 | 93,000 | 58 | 58.13 |
| 2009-01-19 | 91,200 | 91,200 | 87,504 | 89,904 | 10 | 56.19 |
| 2009-01-16 | 84,104 | 86,200 | 84,104 | 86,200 | 2 | 53.88 |
| 2009-01-15 | 87,000 | 88,000 | 85,000 | 85,000 | 35 | 53.13 |
| 2009-01-14 | 93,000 | 93,000 | 88,200 | 90,000 | 88 | 56.25 |
| 2009-01-13 | 82,904 | 92,504 | 82,904 | 91,000 | 61 | 56.88 |
| 2009-01-09 | 84,504 | 84,504 | 82,800 | 82,800 | 12 | 51.75 |
| 2009-01-08 | 83,000 | 84,504 | 83,000 | 84,504 | 23 | 52.82 |
| 2009-01-07 | 84,000 | 85,504 | 83,504 | 84,000 | 14 | 52.50 |
| 2009-01-06 | 82,504 | 85,000 | 82,000 | 84,000 | 33 | 52.50 |
| 2009-01-05 | 76,704 | 81,104 | 76,704 | 81,000 | 28 | 50.63 |
分割・併合履歴 ： [2023-02-27]1株→2株 [2015-05-27]1株→2株 [2014-08-27]1株→2株 [2010-02-24]1株→200株
